TANZANIA PORTLAND CEMENT CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 30 |
| 2025-01-30 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 222 |
| 2025-01-29 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 816 |
| 2025-01-28 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1,849 |
| 2025-01-27 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 547 |
| 2025-01-24 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 578 |
| 2025-01-23 | 3,760.00 | 3,760.00 | 3,700.00 | 3,760.00 | 3,760.00 | 60,811 |
| 2025-01-22 | 3,760.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,760.00 | 140 |
| 2025-01-21 | 3,760.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 351 |
| 2025-01-20 | 3,760.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,760.00 | 1,550 |
| 2025-01-17 | 3,600.00 | 3,780.00 | 3,600.00 | 3,760.00 | 3,760.00 | 4,526 |
| 2025-01-16 | 3,600.00 | 3,780.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,633 |
| 2025-01-15 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 808 |
| 2025-01-14 | 3,600.00 | 3,780.00 | 3,600.00 | 3,600.00 | 3,600.00 | 333 |
| 2025-01-13 | 3,600.00 | 3,780.00 | 3,600.00 | 3,600.00 | 3,600.00 | 774 |
| 2025-01-10 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 658 |
| 2025-01-09 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,720 |
| 2025-01-08 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,155 |
| 2025-01-07 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 116 |
| 2025-01-06 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 845 |
| 2025-01-03 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,559 |
| 2025-01-02 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 57 |
| 2024-12-31 | 3,340.00 | 3,600.00 | 3,340.00 | 3,600.00 | 3,600.00 | 20,009 |
| 2024-12-30 | 3,040.00 | 3,340.00 | 3,040.00 | 3,340.00 | 3,340.00 | 4,600 |
| 2024-12-27 | 3,040.00 | 3,260.00 | 3,040.00 | 3,040.00 | 3,040.00 | 200 |
| 2024-12-24 | 3,260.00 | 3,580.00 | 3,000.00 | 3,040.00 | 3,040.00 | 42,852 |
| 2024-12-23 | 3,260.00 | 3,580.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2,080 |
| 2024-12-20 | 3,260.00 | 3,580.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1,045 |
| 2024-12-19 | 3,260.00 | 3,580.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,806 |
| 2024-12-18 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 184 |
| 2024-12-17 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 120 |
| 2024-12-16 | 3,600.00 | 3,600.00 | 3,240.00 | 3,260.00 | 3,260.00 | 52,573 |
| 2024-12-13 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2,097 |
| 2024-12-12 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 23,476 |
| 2024-12-11 | 3,300.00 | 3,620.00 | 3,300.00 | 3,300.00 | 3,300.00 | 29 |
| 2024-12-10 | 3,620.00 | 3,620.00 | 3,300.00 | 3,300.00 | 3,300.00 | 20,543 |
| 2024-12-06 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,170 |
| 2024-12-05 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 60,610 |
| 2024-12-04 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 518 |
| 2024-12-03 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,098 |
| 2024-12-02 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 428 |
| 2024-11-29 | 3,620.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,620.00 | 150 |
| 2024-11-28 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 2 |
| 2024-11-26 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 290 |
| 2024-11-25 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,026 |
| 2024-11-22 | 3,620.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,620.00 | 514 |
| 2024-11-21 | 3,620.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,620.00 | 919 |
| 2024-11-20 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 299 |
| 2024-11-19 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 528 |
| 2024-11-18 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 369 |
| 2024-11-15 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,724 |
| 2024-11-14 | 3,620.00 | 3,620.00 | 3,540.00 | 3,620.00 | 3,620.00 | 2,698 |
| 2024-11-13 | 3,600.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 7,094 |
| 2024-11-12 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 292 |
| 2024-11-11 | 3,600.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | 125 |
| 2024-11-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 70 |
| 2024-11-07 | 3,540.00 | 3,600.00 | 3,540.00 | 3,600.00 | 3,600.00 | 5,000 |
| 2024-11-06 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1 |
| 2024-11-05 | 3,540.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | 73 |
| 2024-11-04 | 3,540.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | 522 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.